4635 東京インキ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,522	2,522	2,510	2,514	400	2,514
2019-12-27	2,500	2,523	2,494	2,500	1,800	2,500
2019-12-26	2,500	2,500	2,488	2,488	2,300	2,488
2019-12-25	2,484	2,500	2,469	2,500	3,300	2,500
2019-12-24	2,447	2,456	2,447	2,456	800	2,456
2019-12-23	2,431	2,437	2,421	2,430	2,300	2,430
2019-12-20	2,420	2,430	2,420	2,430	800	2,430
2019-12-19	2,425	2,426	2,425	2,426	900	2,426
2019-12-18	2,435	2,436	2,423	2,430	500	2,430
2019-12-17	2,430	2,438	2,430	2,435	700	2,435
2019-12-16	2,425	2,425	2,411	2,424	1,900	2,424
2019-12-13	2,420	2,448	2,420	2,430	1,700	2,430
2019-12-12	2,428	2,432	2,420	2,420	600	2,420
2019-12-11	2,420	2,420	2,410	2,413	2,200	2,413
2019-12-10	2,420	2,425	2,413	2,415	3,000	2,415
2019-12-09	2,422	2,422	2,419	2,420	2,600	2,420
2019-12-06	2,418	2,422	2,410	2,422	1,000	2,422
2019-12-05	2,418	2,418	2,401	2,410	700	2,410
2019-12-04	2,383	2,407	2,382	2,407	2,100	2,407
2019-12-03	2,397	2,399	2,397	2,399	200	2,399
2019-12-02	2,408	2,408	2,368	2,399	600	2,399
2019-11-29	2,387	2,392	2,385	2,392	400	2,392
2019-11-28	2,382	2,388	2,382	2,387	700	2,387
2019-11-27	2,383	2,400	2,383	2,400	200	2,400
2019-11-26	2,409	2,409	2,402	2,406	800	2,406
2019-11-25	2,399	2,399	2,380	2,384	10,600	2,384
2019-11-22	2,370	2,372	2,370	2,372	600	2,372
2019-11-21	2,381	2,381	2,380	2,380	200	2,380
2019-11-20	2,381	2,381	2,381	2,381	100	2,381
2019-11-19	2,385	2,385	2,385	2,385	200	2,385
2019-11-18	2,395	2,395	2,383	2,395	500	2,395
2019-11-15	2,406	2,406	2,400	2,400	900	2,400
2019-11-14	2,409	2,409	2,407	2,407	200	2,407
2019-11-13	-	-	-	2,426	-	2,426
2019-11-12	2,399	2,426	2,399	2,426	2,300	2,426
2019-11-11	2,398	2,411	2,398	2,411	1,900	2,411
2019-11-08	2,410	2,410	2,399	2,408	2,100	2,408
2019-11-07	2,440	2,440	2,408	2,410	1,600	2,410
2019-11-06	2,380	2,439	2,380	2,412	1,300	2,412
2019-11-05	2,400	2,400	2,385	2,390	900	2,390
2019-11-01	2,410	2,410	2,400	2,400	500	2,400
2019-10-31	2,402	2,405	2,402	2,405	200	2,405
2019-10-30	2,400	2,400	2,400	2,400	200	2,400
2019-10-29	2,356	2,400	2,342	2,388	4,500	2,388
2019-10-28	2,341	2,365	2,340	2,364	2,100	2,364
2019-10-25	2,385	2,385	2,360	2,360	2,200	2,360
2019-10-24	2,386	2,386	2,386	2,386	100	2,386
2019-10-23	2,376	2,386	2,376	2,386	500	2,386
2019-10-21	-	-	-	2,371	-	2,371
2019-10-18	2,367	2,377	2,367	2,371	500	2,371
2019-10-17	2,366	2,369	2,366	2,369	600	2,369
2019-10-16	2,390	2,430	2,381	2,381	700	2,381
2019-10-15	2,361	2,389	2,361	2,389	1,200	2,389
2019-10-11	2,389	2,408	2,389	2,400	300	2,400
2019-10-10	2,394	2,395	2,394	2,395	200	2,395
2019-10-09	2,364	2,393	2,364	2,390	1,300	2,390
2019-10-08	2,449	2,460	2,360	2,360	700	2,360
2019-10-07	2,470	2,470	2,450	2,463	1,300	2,463
2019-10-04	2,427	2,427	2,420	2,420	1,000	2,420
2019-10-03	2,398	2,415	2,393	2,397	800	2,397
2019-10-02	2,364	2,398	2,364	2,398	300	2,398
2019-10-01	2,348	2,348	2,333	2,344	1,200	2,344
2019-09-30	2,422	2,424	2,323	2,348	5,100	2,348
2019-09-27	2,378	2,433	2,378	2,425	2,900	2,425
2019-09-26	2,490	2,500	2,488	2,500	1,700	2,500
2019-09-25	2,460	2,478	2,460	2,478	900	2,478
2019-09-24	2,452	2,477	2,452	2,477	600	2,477
2019-09-20	2,469	2,473	2,433	2,433	400	2,433
2019-09-19	2,456	2,456	2,406	2,420	1,300	2,420
2019-09-18	2,468	2,476	2,468	2,476	400	2,476
2019-09-17	2,473	2,473	2,450	2,467	1,200	2,467
2019-09-13	2,430	2,443	2,429	2,443	400	2,443
2019-09-12	2,448	2,448	2,436	2,448	600	2,448
2019-09-11	2,425	2,446	2,425	2,446	300	2,446
2019-09-10	2,447	2,447	2,413	2,420	900	2,420
2019-09-09	2,432	2,433	2,414	2,414	2,200	2,414
2019-09-06	2,382	2,382	2,382	2,382	400	2,382
2019-09-05	2,376	2,382	2,370	2,382	600	2,382
2019-09-04	2,370	2,371	2,370	2,371	200	2,371
2019-09-03	2,370	2,370	2,370	2,370	100	2,370
2019-09-02	-	-	-	2,371	-	2,371
2019-08-30	2,372	2,372	2,354	2,371	700	2,371
2019-08-29	2,368	2,368	2,368	2,368	100	2,368
2019-08-28	2,360	2,360	2,360	2,360	200	2,360
2019-08-27	-	-	-	2,340	-	2,340
2019-08-26	2,358	2,358	2,340	2,340	1,100	2,340
2019-08-23	2,356	2,360	2,356	2,360	200	2,360
2019-08-22	2,341	2,356	2,341	2,356	300	2,356
2019-08-21	2,344	2,344	2,341	2,341	300	2,341
2019-08-20	2,336	2,344	2,336	2,344	300	2,344
2019-08-19	2,364	2,364	2,354	2,354	300	2,354
2019-08-16	2,330	2,348	2,330	2,348	200	2,348
2019-08-15	2,357	2,357	2,300	2,322	1,100	2,322
2019-08-14	2,338	2,364	2,338	2,348	600	2,348
2019-08-13	2,355	2,360	2,333	2,339	900	2,339
2019-08-09	2,341	2,360	2,341	2,355	900	2,355
2019-08-08	2,391	2,391	2,326	2,327	8,100	2,327
2019-08-07	2,560	2,560	2,520	2,538	1,400	2,538
2019-08-06	2,511	2,511	2,499	2,510	1,100	2,510
2019-08-05	2,548	2,548	2,523	2,523	900	2,523
2019-08-02	2,562	2,562	2,555	2,555	400	2,555
2019-08-01	2,584	2,584	2,580	2,580	500	2,580
2019-07-31	2,560	2,581	2,559	2,581	300	2,581
2019-07-30	2,559	2,559	2,559	2,559	100	2,559
2019-07-29	2,559	2,559	2,559	2,559	100	2,559
2019-07-26	2,586	2,586	2,550	2,554	2,800	2,554
2019-07-25	2,560	2,577	2,560	2,573	600	2,573
2019-07-24	2,556	2,568	2,550	2,560	2,100	2,560
2019-07-23	2,510	2,559	2,510	2,550	900	2,550
2019-07-22	2,500	2,500	2,500	2,500	1,300	2,500
2019-07-19	2,587	2,587	2,539	2,539	500	2,539
2019-07-18	2,537	2,537	2,537	2,537	200	2,537
2019-07-17	2,578	2,578	2,578	2,578	400	2,578
2019-07-16	2,635	2,636	2,558	2,588	1,700	2,588
2019-07-12	2,598	2,603	2,586	2,603	1,700	2,603
2019-07-11	2,549	2,587	2,549	2,587	1,100	2,587
2019-07-10	2,549	2,591	2,549	2,575	400	2,575
2019-07-09	2,621	2,621	2,549	2,549	2,100	2,549
2019-07-08	2,625	2,626	2,590	2,626	4,200	2,626
2019-07-05	2,614	2,623	2,605	2,613	1,400	2,613
2019-07-04	2,547	2,617	2,547	2,599	2,000	2,599
2019-07-03	2,521	2,550	2,521	2,541	900	2,541
2019-07-02	2,521	2,539	2,512	2,520	2,100	2,520
2019-07-01	2,500	2,519	2,500	2,519	1,400	2,519
2019-06-28	2,485	2,485	2,453	2,475	2,000	2,475
2019-06-27	2,445	2,482	2,441	2,441	900	2,441
2019-06-26	2,445	2,445	2,439	2,439	900	2,439
2019-06-25	2,440	2,440	2,424	2,424	600	2,424
2019-06-24	2,431	2,437	2,413	2,425	600	2,425
2019-06-21	2,403	2,421	2,403	2,407	300	2,407
2019-06-20	2,424	2,424	2,400	2,405	300	2,405
2019-06-19	2,425	2,430	2,391	2,400	2,200	2,400
2019-06-18	2,424	2,438	2,402	2,402	1,200	2,402
2019-06-17	2,400	2,425	2,378	2,390	2,400	2,390
2019-06-14	2,390	2,390	2,378	2,390	300	2,390
2019-06-13	-	-	-	2,372	-	2,372
2019-06-12	2,400	2,425	2,367	2,372	1,400	2,372
2019-06-11	2,344	2,370	2,342	2,370	4,200	2,370
2019-06-10	2,342	2,352	2,342	2,350	400	2,350
2019-06-07	2,378	2,378	2,331	2,342	1,900	2,342
2019-06-06	2,351	2,374	2,351	2,356	400	2,356
2019-06-05	2,330	2,367	2,330	2,340	47,500	2,340
2019-06-04	2,353	2,353	2,341	2,341	500	2,341
2019-06-03	2,399	2,400	2,353	2,353	1,500	2,353
2019-05-31	2,399	2,399	2,374	2,374	800	2,374
2019-05-30	2,380	2,398	2,380	2,398	200	2,398
2019-05-29	-	-	-	2,364	-	2,364
2019-05-28	2,399	2,399	2,364	2,364	400	2,364
2019-05-27	2,362	2,410	2,355	2,379	1,200	2,379
2019-05-24	2,367	2,393	2,362	2,362	3,600	2,362
2019-05-23	2,399	2,400	2,394	2,400	800	2,400
2019-05-22	2,417	2,417	2,394	2,394	2,800	2,394
2019-05-21	2,447	2,447	2,403	2,422	2,700	2,422
2019-05-20	2,460	2,465	2,454	2,454	1,100	2,454
2019-05-17	2,467	2,477	2,460	2,460	600	2,460
2019-05-16	2,489	2,489	2,456	2,467	3,900	2,467
2019-05-15	2,477	2,477	2,423	2,425	2,900	2,425
2019-05-14	2,451	2,500	2,451	2,451	4,800	2,451
2019-05-13	2,483	2,492	2,482	2,487	900	2,487
2019-05-10	2,499	2,500	2,480	2,480	1,300	2,480
2019-05-09	2,546	2,546	2,480	2,480	3,000	2,480
2019-05-08	2,541	2,541	2,541	2,541	200	2,541
2019-05-07	2,574	2,574	2,574	2,574	900	2,574
2019-04-26	2,542	2,542	2,540	2,540	1,100	2,540
2019-04-25	2,526	2,528	2,526	2,526	400	2,526
2019-04-24	2,521	2,521	2,520	2,520	300	2,520
2019-04-23	-	-	-	2,521	-	2,521
2019-04-22	2,513	2,521	2,513	2,521	200	2,521
2019-04-19	2,521	2,521	2,521	2,521	200	2,521
2019-04-18	2,510	2,512	2,510	2,512	700	2,512
2019-04-17	2,503	2,507	2,503	2,505	1,900	2,505
2019-04-16	2,502	2,510	2,502	2,510	600	2,510
2019-04-15	2,560	2,560	2,516	2,531	700	2,531
2019-04-12	2,515	2,565	2,514	2,525	1,200	2,525
2019-04-11	2,570	2,570	2,565	2,565	600	2,565
2019-04-10	2,562	2,562	2,562	2,562	100	2,562
2019-04-09	2,563	2,570	2,561	2,561	500	2,561
2019-04-08	2,588	2,588	2,585	2,586	1,200	2,586
2019-04-05	2,530	2,549	2,530	2,548	400	2,548
2019-04-04	2,530	2,530	2,530	2,530	100	2,530
2019-04-03	2,531	2,531	2,520	2,520	400	2,520
2019-04-02	2,565	2,565	2,537	2,537	1,900	2,537
2019-04-01	2,558	2,559	2,550	2,550	600	2,550
2019-03-29	-	-	-	2,540	-	2,540
2019-03-28	2,540	2,540	2,540	2,540	300	2,540
2019-03-27	-	-	-	2,552	-	2,552
2019-03-26	2,578	2,578	2,552	2,552	800	2,552
2019-03-25	2,538	2,550	2,538	2,538	900	2,538
2019-03-22	2,579	2,619	2,579	2,579	1,500	2,579
2019-03-20	2,579	2,579	2,579	2,579	200	2,579
2019-03-19	2,580	2,580	2,555	2,555	300	2,555
2019-03-18	-	-	-	2,607	-	2,607
2019-03-15	2,610	2,610	2,607	2,607	600	2,607
2019-03-14	2,524	2,589	2,524	2,589	1,200	2,589
2019-03-13	-	-	-	2,565	-	2,565
2019-03-12	2,541	2,565	2,541	2,565	300	2,565
2019-03-11	2,535	2,540	2,535	2,540	200	2,540
2019-03-08	2,550	2,553	2,529	2,540	800	2,540
2019-03-07	2,617	2,617	2,617	2,617	900	2,617
2019-03-06	2,585	2,621	2,585	2,618	900	2,618
2019-03-05	2,597	2,599	2,560	2,592	1,400	2,592
2019-03-04	2,600	2,600	2,600	2,600	200	2,600
2019-03-01	-	-	-	2,574	-	2,574
2019-02-28	2,599	2,599	2,561	2,574	500	2,574
2019-02-27	2,597	2,597	2,597	2,597	100	2,597
2019-02-26	2,559	2,588	2,559	2,575	2,600	2,575
2019-02-25	2,560	2,560	2,554	2,554	800	2,554
2019-02-22	2,550	2,550	2,550	2,550	200	2,550
2019-02-21	2,541	2,550	2,541	2,550	400	2,550
2019-02-20	2,542	2,564	2,542	2,564	300	2,564
2019-02-19	2,517	2,572	2,511	2,572	1,700	2,572
2019-02-18	2,536	2,537	2,510	2,510	500	2,510
2019-02-15	2,534	2,538	2,506	2,506	1,000	2,506
2019-02-14	2,480	2,499	2,480	2,495	1,300	2,495
2019-02-13	2,481	2,481	2,481	2,481	100	2,481
2019-02-12	2,472	2,472	2,472	2,472	200	2,472
2019-02-08	2,486	2,490	2,477	2,477	900	2,477
2019-02-07	2,543	2,543	2,481	2,518	1,800	2,518
2019-02-06	2,500	2,519	2,500	2,519	200	2,519
2019-02-05	2,478	2,500	2,478	2,492	700	2,492
2019-02-04	2,518	2,518	2,455	2,455	500	2,455
2019-02-01	2,518	2,518	2,518	2,518	100	2,518
2019-01-31	2,524	2,524	2,518	2,518	200	2,518
2019-01-30	2,511	2,511	2,475	2,475	800	2,475
2019-01-29	2,511	2,511	2,511	2,511	300	2,511
2019-01-28	2,514	2,550	2,514	2,550	1,500	2,550
2019-01-25	2,488	2,514	2,488	2,514	900	2,514
2019-01-24	-	-	-	2,500	-	2,500
2019-01-23	2,470	2,500	2,470	2,500	600	2,500
2019-01-22	2,485	2,515	2,470	2,470	800	2,470
2019-01-21	2,485	2,485	2,485	2,485	200	2,485
2019-01-18	2,467	2,485	2,467	2,485	500	2,485
2019-01-17	2,483	2,485	2,483	2,485	200	2,485
2019-01-16	2,483	2,483	2,473	2,473	400	2,473
2019-01-15	2,488	2,488	2,486	2,486	1,000	2,486
2019-01-11	2,440	2,478	2,440	2,478	1,000	2,478
2019-01-10	2,446	2,450	2,411	2,440	1,300	2,440
2019-01-09	2,409	2,428	2,406	2,406	300	2,406
2019-01-08	2,424	2,427	2,381	2,424	500	2,424
2019-01-07	2,430	2,430	2,380	2,389	6,900	2,389
2019-01-04	2,310	2,359	2,286	2,337	2,700	2,337

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.05株